Intevac Inc (NQ: IVAC )

4.750 USD -0.010 (-0.21%)
Streaming Delayed Price Updated: 1:43 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 3.090 3.090 3.001 3.030 3,000 -0.07(-2.26%)
Feb 27, 2002 3.100 3.100 3.100 3.100 200 +0.08(+2.65%)
Feb 26, 2002 3.100 3.100 3.020 3.020 1,400 -0.06(-2.11%)
Feb 25, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 22, 2002 3.085 3.085 3.085 3.085 0 +0.00(+0.00%)
Feb 21, 2002 3.090 3.090 3.085 3.085 1,000 +0.04(+1.15%)
Feb 20, 2002 3.000 3.050 2.930 3.050 8,100 +0.05(+1.67%)
Feb 19, 2002 2.950 3.250 2.910 3.000 18,100 +0.06(+2.04%)
Feb 18, 2002 2.975 2.980 2.890 2.940 9,600 +0.00(+0.00%)
Feb 15, 2002 2.975 2.980 2.890 2.940 9,600 -0.04(-1.34%)
Feb 14, 2002 2.900 3.050 2.900 2.980 53,000 -0.02(-0.67%)
Feb 13, 2002 2.940 3.080 2.870 3.000 76,300 +0.00(+0.00%)
Feb 12, 2002 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Feb 11, 2002 3.000 3.000 2.880 3.000 2,200 +0.00(+0.00%)
Feb 08, 2002 2.980 3.000 2.980 3.000 1,000 +0.10(+3.54%)
Feb 07, 2002 2.897 2.897 2.897 2.897 0 +0.00(+0.00%)
Feb 06, 2002 2.897 2.897 2.897 2.897 1,000 -0.03(-1.11%)
Feb 05, 2002 2.930 2.930 2.930 2.930 1,200 +0.00(+0.00%)
Feb 04, 2002 2.980 2.980 2.930 2.930 2,200 -0.00(-0.02%)
Feb 01, 2002 3.000 3.520 2.860 2.931 15,300 -0.07(-2.31%)
Jan 31, 2002 3.000 3.230 2.985 3.000 12,900 +0.19(+6.76%)
Jan 30, 2002 2.985 2.985 2.810 2.810 500 -0.19(-6.27%)
Jan 29, 2002 3.090 3.100 2.980 2.998 8,000 +0.15(+5.19%)
Jan 28, 2002 2.985 2.985 2.830 2.850 9,600 +0.23(+8.69%)
Jan 25, 2002 2.622 2.622 2.622 2.622 1,300 -0.00(-0.11%)
Jan 24, 2002 2.761 2.770 2.600 2.625 11,100 -0.27(-9.48%)
Jan 23, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Jan 22, 2002 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
Jan 21, 2002 2.820 2.850 2.750 2.750 2,600 +0.00(+0.00%)
Jan 18, 2002 2.820 2.850 2.750 2.750 2,600 -0.23(-7.72%)
Jan 17, 2002 2.960 2.980 2.960 2.980 1,000 +0.21(+7.58%)
Jan 16, 2002 2.770 2.770 2.770 2.770 1,500 -0.08(-2.81%)
Jan 15, 2002 2.990 2.990 2.820 2.850 5,100 -0.10(-3.39%)
Jan 14, 2002 2.810 2.990 2.510 2.950 23,400 +0.44(+17.53%)
Jan 11, 2002 2.820 2.820 2.510 2.510 5,600 -0.32(-11.31%)
Jan 10, 2002 2.890 2.900 2.740 2.830 7,500 +0.45(+18.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.